Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 4,880.00
-150.00 (-2.98%)
Aug 12, 2026, 3:30 PM KST
Green Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4,955.00 | 5,030.00 | 4,875.00 | 4,880.00 | 4,880.00 | -2.98% | 120,330 |
| Aug 11, 2026 | 5,000.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.60% | 28,945 |
| Aug 10, 2026 | 4,960.00 | 5,020.00 | 4,895.00 | 5,000.00 | 5,000.00 | 0.81% | 29,408 |
| Aug 7, 2026 | 4,855.00 | 4,975.00 | 4,845.00 | 4,960.00 | 4,960.00 | 1.64% | 26,122 |
| Aug 6, 2026 | 5,000.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.61% | 30,140 |
| Aug 5, 2026 | 4,950.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,910.00 | 1.22% | 49,485 |
| Aug 4, 2026 | 4,550.00 | 5,000.00 | 4,525.00 | 4,930.00 | 4,850.96 | 7.29% | 95,514 |
| Aug 3, 2026 | 4,495.00 | 4,675.00 | 4,430.00 | 4,595.00 | 4,521.33 | 1.88% | 16,685 |
| Jul 31, 2026 | 4,510.00 | 4,530.00 | 4,240.00 | 4,510.00 | 4,437.70 | 5.13% | 36,015 |
| Jul 30, 2026 | 4,265.00 | 4,540.00 | 4,265.00 | 4,290.00 | 4,221.22 | -3.16% | 22,918 |
| Jul 29, 2026 | 4,500.00 | 4,675.00 | 4,340.00 | 4,430.00 | 4,358.98 | -0.45% | 78,095 |
| Jul 28, 2026 | 4,655.00 | 4,740.00 | 4,425.00 | 4,450.00 | 4,378.66 | -5.12% | 22,062 |
| Jul 27, 2026 | 4,595.00 | 4,740.00 | 4,595.00 | 4,690.00 | 4,614.81 | 2.07% | 37,670 |
| Jul 24, 2026 | 4,500.00 | 4,660.00 | 4,500.00 | 4,595.00 | 4,521.33 | 0.55% | 17,357 |
| Jul 23, 2026 | 4,435.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,496.73 | 3.16% | 20,023 |
| Jul 22, 2026 | 4,420.00 | 4,560.00 | 4,390.00 | 4,430.00 | 4,358.98 | -0.45% | 12,864 |
| Jul 21, 2026 | 4,310.00 | 4,450.00 | 4,210.00 | 4,450.00 | 4,378.66 | - | 44,919 |
| Jul 20, 2026 | 4,550.00 | 4,590.00 | 4,310.00 | 4,450.00 | 4,378.66 | -2.20% | 21,261 |
| Jul 16, 2026 | 4,545.00 | 4,660.00 | 4,385.00 | 4,550.00 | 4,477.05 | 0.11% | 13,003 |
| Jul 15, 2026 | 4,280.00 | 4,590.00 | 4,280.00 | 4,545.00 | 4,472.13 | 5.45% | 42,371 |
| Jul 14, 2026 | 4,265.00 | 4,390.00 | 4,160.00 | 4,310.00 | 4,240.90 | -0.69% | 74,229 |
| Jul 13, 2026 | 4,435.00 | 4,525.00 | 4,285.00 | 4,340.00 | 4,270.42 | -2.14% | 14,576 |
| Jul 10, 2026 | 4,310.00 | 4,485.00 | 4,310.00 | 4,435.00 | 4,363.90 | 2.42% | 18,283 |
| Jul 9, 2026 | 4,235.00 | 4,365.00 | 4,220.00 | 4,330.00 | 4,260.58 | - | 23,057 |
| Jul 8, 2026 | 4,400.00 | 4,465.00 | 4,245.00 | 4,330.00 | 4,260.58 | -3.56% | 43,849 |
| Jul 7, 2026 | 4,530.00 | 4,705.00 | 4,355.00 | 4,490.00 | 4,418.02 | -0.88% | 12,802 |
| Jul 6, 2026 | 4,460.00 | 4,565.00 | 4,405.00 | 4,530.00 | 4,457.37 | 1.00% | 13,999 |
| Jul 3, 2026 | 4,465.00 | 4,500.00 | 4,300.00 | 4,485.00 | 4,413.10 | 0.45% | 26,529 |
| Jul 2, 2026 | 4,730.00 | 4,730.00 | 4,260.00 | 4,465.00 | 4,393.42 | -0.45% | 17,549 |
| Jul 1, 2026 | 4,350.00 | 4,550.00 | 4,315.00 | 4,485.00 | 4,413.10 | 3.10% | 26,873 |
| Jun 30, 2026 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 4,280.26 | -3.33% | 8,823 |
| Jun 29, 2026 | 4,100.00 | 4,500.00 | 4,095.00 | 4,500.00 | 4,427.86 | 8.17% | 36,471 |
| Jun 26, 2026 | 4,350.00 | 4,390.00 | 4,100.00 | 4,160.00 | 4,093.31 | -4.37% | 62,690 |
| Jun 25, 2026 | 4,345.00 | 4,475.00 | 4,335.00 | 4,350.00 | 4,280.26 | - | 24,075 |
| Jun 24, 2026 | 4,365.00 | 4,465.00 | 4,305.00 | 4,350.00 | 4,280.26 | -2.36% | 55,489 |
| Jun 23, 2026 | 4,595.00 | 4,645.00 | 4,310.00 | 4,455.00 | 4,383.58 | -3.05% | 75,045 |
| Jun 22, 2026 | 4,560.00 | 5,000.00 | 4,560.00 | 4,595.00 | 4,521.33 | -0.33% | 42,497 |
| Jun 19, 2026 | 4,830.00 | 4,870.00 | 4,515.00 | 4,610.00 | 4,536.09 | -4.55% | 56,933 |
| Jun 18, 2026 | 4,850.00 | 4,920.00 | 4,750.00 | 4,830.00 | 4,752.57 | -0.92% | 43,833 |
| Jun 17, 2026 | 4,805.00 | 5,410.00 | 4,770.00 | 4,875.00 | 4,796.84 | 1.56% | 264,365 |
| Jun 16, 2026 | 4,800.00 | 4,835.00 | 4,710.00 | 4,800.00 | 4,723.05 | - | 68,361 |
| Jun 15, 2026 | 4,765.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,723.05 | 0.84% | 38,344 |
| Jun 12, 2026 | 4,545.00 | 4,800.00 | 4,545.00 | 4,760.00 | 4,683.69 | 4.73% | 31,527 |
| Jun 11, 2026 | 4,485.00 | 4,590.00 | 4,440.00 | 4,545.00 | 4,472.13 | 0.55% | 21,028 |
| Jun 10, 2026 | 4,450.00 | 4,530.00 | 4,385.00 | 4,520.00 | 4,447.54 | 0.78% | 20,398 |
| Jun 9, 2026 | 4,215.00 | 4,545.00 | 4,215.00 | 4,485.00 | 4,413.10 | 4.55% | 31,002 |
| Jun 8, 2026 | 4,335.00 | 4,490.00 | 4,260.00 | 4,290.00 | 4,221.22 | -6.23% | 64,088 |
| Jun 5, 2026 | 4,620.00 | 4,675.00 | 4,510.00 | 4,575.00 | 4,501.65 | -1.51% | 30,379 |
| Jun 4, 2026 | 4,550.00 | 4,750.00 | 4,505.00 | 4,645.00 | 4,570.53 | 1.53% | 29,769 |
| Jun 2, 2026 | 4,650.00 | 4,680.00 | 4,535.00 | 4,575.00 | 4,501.65 | -2.24% | 77,851 |